Alumis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	26.39	26.39	25.52	25.60	-	-2.25%	317,052
Feb 6, 2026	26.97	27.78	26.08	26.19	26.19	-0.57%	1,411,238
Feb 5, 2026	26.23	27.61	25.70	26.34	26.34	-0.04%	980,106
Feb 4, 2026	27.08	27.08	25.59	26.35	26.35	-2.55%	728,404
Feb 3, 2026	27.00	27.22	26.02	27.04	27.04	2.35%	852,922
Feb 2, 2026	24.46	27.25	24.26	26.42	26.42	7.79%	1,534,535
Jan 30, 2026	26.42	26.63	24.44	24.51	24.51	-8.68%	1,883,291
Jan 29, 2026	27.50	28.29	26.60	26.84	26.84	-3.14%	1,104,395
Jan 28, 2026	26.00	28.12	25.14	27.71	27.71	6.58%	3,098,433
Jan 27, 2026	26.21	26.96	25.52	26.00	26.00	-1.18%	1,244,383
Jan 26, 2026	24.30	26.64	23.45	26.31	26.31	7.30%	2,158,098
Jan 23, 2026	26.21	26.27	24.41	24.52	24.52	-6.70%	2,403,338
Jan 22, 2026	26.89	27.00	25.77	26.28	26.28	-1.50%	1,743,207
Jan 21, 2026	26.31	27.20	25.67	26.68	26.68	2.38%	1,850,999
Jan 20, 2026	23.32	26.30	23.18	26.06	26.06	9.22%	2,809,846
Jan 16, 2026	23.90	24.54	23.36	23.86	23.86	-1.28%	1,580,239
Jan 15, 2026	24.50	25.19	23.65	24.17	24.17	-0.70%	2,487,944
Jan 14, 2026	22.12	24.83	21.89	24.34	24.34	10.09%	4,068,332
Jan 13, 2026	20.85	23.00	20.20	22.11	22.11	4.84%	4,670,901
Jan 12, 2026	19.55	21.56	19.55	21.09	21.09	7.82%	4,204,598
Jan 9, 2026	18.50	19.91	18.10	19.56	19.56	7.59%	6,009,722
Jan 8, 2026	18.25	19.00	17.44	18.18	18.18	1.45%	9,889,956
Jan 7, 2026	17.39	18.57	16.70	17.92	17.92	10.41%	9,367,771
Jan 6, 2026	22.20	22.30	15.27	16.23	16.23	95.31%	65,139,559
Jan 5, 2026	8.90	8.97	7.85	8.31	8.31	-7.20%	1,925,955
Jan 2, 2026	9.77	9.87	8.68	8.96	8.96	-8.25%	976,223
Dec 31, 2025	9.82	9.91	9.67	9.76	9.76	-1.21%	873,729
Dec 30, 2025	10.45	10.49	9.68	9.88	9.88	-5.45%	912,332
Dec 29, 2025	10.88	11.17	10.44	10.45	10.45	-4.74%	646,608
Dec 26, 2025	11.34	11.34	10.83	10.97	10.97	-3.77%	702,609
Dec 24, 2025	11.57	11.69	11.35	11.40	11.40	-0.44%	448,499
Dec 23, 2025	11.08	11.55	11.03	11.45	11.45	2.42%	644,713
Dec 22, 2025	11.17	11.51	10.99	11.18	11.18	-0.97%	893,781
Dec 19, 2025	11.04	11.37	10.99	11.29	11.29	2.08%	1,497,957
Dec 18, 2025	10.59	11.71	10.59	11.06	11.06	4.54%	2,809,090
Dec 17, 2025	11.38	11.47	10.44	10.58	10.58	-7.19%	676,129
Dec 16, 2025	11.16	11.48	11.00	11.40	11.40	0.80%	434,605
Dec 15, 2025	11.56	11.60	11.18	11.31	11.31	-1.57%	1,107,434
Dec 12, 2025	11.57	11.79	11.13	11.49	11.49	-1.03%	799,687
Dec 11, 2025	12.10	12.19	11.38	11.61	11.61	-4.13%	1,092,504
Dec 10, 2025	11.50	12.44	11.33	12.11	12.11	5.95%	1,147,182
Dec 9, 2025	11.15	11.57	10.75	11.43	11.43	2.42%	961,605
Dec 8, 2025	11.00	11.40	10.51	11.16	11.16	0.36%	1,914,434
Dec 5, 2025	8.50	11.30	8.43	11.12	11.12	33.98%	4,350,329
Dec 4, 2025	7.80	8.41	7.63	8.30	8.30	5.87%	1,267,167
Dec 3, 2025	7.41	7.97	7.41	7.84	7.84	5.80%	1,401,254
Dec 2, 2025	7.75	7.94	7.40	7.41	7.41	0.82%	1,185,041
Dec 1, 2025	7.48	7.84	7.31	7.35	7.35	-4.17%	1,015,763
Nov 28, 2025	7.69	7.73	7.56	7.67	7.67	0.39%	493,977
Nov 26, 2025	7.41	7.78	7.38	7.64	7.64	4.23%	1,155,753